PT Sunson Textile Manufacturer Tbk (IDX:SSTM)
Indonesia · Delayed Price · Currency is IDR 494.00
+6.00 (1.23%)
Sep 2, 2026, 1:50 PM WIB
IDX:SSTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 492.00 | 500.00 | 460.00 | 466.00 | - | -4.51% | 101,900 |
| Sep 1, 2026 | 520.00 | 520.00 | 478.00 | 488.00 | 488.00 | -6.15% | 707,300 |
| Aug 31, 2026 | 555.00 | 590.00 | 500.00 | 520.00 | 520.00 | 8.33% | 5,276,900 |
| Aug 28, 2026 | 364.00 | 480.00 | 364.00 | 480.00 | 480.00 | 25.00% | 2,891,400 |
| Aug 27, 2026 | 394.00 | 402.00 | 380.00 | 384.00 | 384.00 | -2.54% | 206,000 |
| Aug 26, 2026 | 396.00 | 410.00 | 390.00 | 394.00 | 394.00 | -1.01% | 204,600 |
| Aug 24, 2026 | 402.00 | 402.00 | 396.00 | 398.00 | 398.00 | -1.49% | 744,800 |
| Aug 21, 2026 | 402.00 | 404.00 | 386.00 | 404.00 | 404.00 | -0.49% | 51,300 |
| Aug 20, 2026 | 410.00 | 416.00 | 398.00 | 406.00 | 406.00 | 0.50% | 96,700 |
| Aug 19, 2026 | 398.00 | 406.00 | 392.00 | 404.00 | 404.00 | 0.50% | 41,700 |
| Aug 18, 2026 | 404.00 | 410.00 | 400.00 | 402.00 | 402.00 | -0.50% | 86,400 |
| Aug 14, 2026 | 408.00 | 408.00 | 396.00 | 404.00 | 404.00 | -1.46% | 261,200 |
| Aug 13, 2026 | 426.00 | 426.00 | 406.00 | 410.00 | 410.00 | -0.97% | 113,800 |
| Aug 12, 2026 | 420.00 | 422.00 | 410.00 | 414.00 | 414.00 | -2.36% | 61,800 |
| Aug 11, 2026 | 420.00 | 426.00 | 416.00 | 424.00 | 424.00 | -0.47% | 73,800 |
| Aug 10, 2026 | 428.00 | 438.00 | 416.00 | 426.00 | 426.00 | -0.47% | 199,600 |
| Aug 7, 2026 | 442.00 | 460.00 | 424.00 | 428.00 | 428.00 | -3.17% | 458,100 |
| Aug 6, 2026 | 412.00 | 468.00 | 412.00 | 442.00 | 442.00 | 7.28% | 2,189,900 |
| Aug 5, 2026 | 414.00 | 414.00 | 406.00 | 412.00 | 412.00 | -0.48% | 49,600 |
| Aug 4, 2026 | 410.00 | 416.00 | 406.00 | 414.00 | 414.00 | 0.98% | 25,600 |
| Aug 3, 2026 | 412.00 | 414.00 | 398.00 | 410.00 | 410.00 | -0.49% | 96,000 |
| Jul 31, 2026 | 406.00 | 412.00 | 394.00 | 412.00 | 412.00 | 3.00% | 676,400 |
| Jul 30, 2026 | 394.00 | 404.00 | 390.00 | 400.00 | 400.00 | 1.52% | 162,200 |
| Jul 29, 2026 | 402.00 | 414.00 | 382.00 | 394.00 | 394.00 | 0.51% | 200,000 |
| Jul 28, 2026 | 396.00 | 432.00 | 386.00 | 392.00 | 392.00 | 1.55% | 563,800 |
| Jul 27, 2026 | 392.00 | 456.00 | 384.00 | 386.00 | 386.00 | -1.03% | 1,254,700 |
| Jul 24, 2026 | 408.00 | 408.00 | 384.00 | 390.00 | 390.00 | -4.41% | 142,500 |
| Jul 23, 2026 | 450.00 | 450.00 | 400.00 | 408.00 | 408.00 | -6.42% | 400,000 |
| Jul 22, 2026 | 410.00 | 460.00 | 408.00 | 436.00 | 436.00 | 8.46% | 1,327,900 |
| Jul 21, 2026 | 406.00 | 406.00 | 392.00 | 402.00 | 402.00 | -0.50% | 646,000 |
| Jul 20, 2026 | 398.00 | 406.00 | 392.00 | 404.00 | 404.00 | 2.54% | 192,200 |
| Jul 17, 2026 | 394.00 | 408.00 | 384.00 | 394.00 | 394.00 | 0.51% | 106,700 |
| Jul 16, 2026 | 380.00 | 396.00 | 378.00 | 392.00 | 392.00 | 3.16% | 556,300 |
| Jul 15, 2026 | 382.00 | 388.00 | 378.00 | 380.00 | 380.00 | -0.52% | 44,700 |
| Jul 14, 2026 | 380.00 | 390.00 | 376.00 | 382.00 | 382.00 | - | 72,800 |
| Jul 13, 2026 | 382.00 | 398.00 | 380.00 | 382.00 | 382.00 | 0.53% | 133,600 |
| Jul 10, 2026 | 388.00 | 396.00 | 372.00 | 380.00 | 380.00 | - | 580,800 |
| Jul 9, 2026 | 398.00 | 398.00 | 372.00 | 380.00 | 380.00 | -2.56% | 103,500 |
| Jul 8, 2026 | 406.00 | 406.00 | 386.00 | 390.00 | 390.00 | -2.01% | 136,900 |
| Jul 7, 2026 | 396.00 | 408.00 | 388.00 | 398.00 | 398.00 | 2.05% | 626,700 |
| Jul 6, 2026 | 392.00 | 448.00 | 382.00 | 390.00 | 390.00 | 1.56% | 1,191,900 |
| Jul 3, 2026 | 378.00 | 390.00 | 378.00 | 384.00 | 384.00 | - | 91,300 |
| Jul 2, 2026 | 380.00 | 394.00 | 372.00 | 384.00 | 384.00 | 1.59% | 39,200 |
| Jul 1, 2026 | 362.00 | 386.00 | 362.00 | 378.00 | 378.00 | - | 530,600 |
| Jun 30, 2026 | 372.00 | 390.00 | 372.00 | 378.00 | 378.00 | 1.61% | 97,400 |
| Jun 29, 2026 | 384.00 | 394.00 | 366.00 | 372.00 | 372.00 | -5.10% | 50,400 |
| Jun 26, 2026 | 400.00 | 400.00 | 380.00 | 392.00 | 392.00 | -1.01% | 540,800 |
| Jun 25, 2026 | 400.00 | 402.00 | 388.00 | 396.00 | 396.00 | 0.51% | 16,200 |
| Jun 24, 2026 | 408.00 | 408.00 | 382.00 | 394.00 | 394.00 | -3.43% | 72,200 |
| Jun 23, 2026 | 420.00 | 428.00 | 394.00 | 408.00 | 408.00 | -2.86% | 162,600 |